股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
北方稀土( 600111.SH 上证)
板块 :有色金属_h   上证50   上证180   
所属成分指数: 上证180上证50沪深300
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2021-01-2518.6019.5417.9818.01-1.58%-4.06%10.16%392,386,3007,366,452,000177%18.771.06%18.425.86%17.394.92%16.353.76%1.94%
2021-01-2218.4919.2018.1218.304.57%-1.49%16.15%461,237,8008,567,862,000226%18.588.22%17.4011.12%16.588.44%15.765.04%1.77%
2021-01-2116.6017.5016.5517.509.99%1.95%16.67%165,821,8002,846,386,00091%17.1711.57%15.663.61%15.292.00%15.001.91%1.32%
2021-01-2014.5115.9114.3015.9110.03%3.41%8.09%248,450,6003,822,386,000124%15.393.81%15.122.09%14.990.04%14.721.08%1.28%
2021-01-1915.2015.3214.2314.46-4.99%-2.43%-0.70%214,881,1003,184,638,000112%14.82-1.85%14.81-0.54%14.980.61%14.560.75%1.26%
2021-01-1815.0015.2214.5315.229.97%0.79%5.31%235,950,6003,562,737,000131%15.104.03%14.89-0.68%14.890.95%14.451.22%1.26%
2021-01-1515.2015.5613.7713.84-9.54%-4.65%-3.07%250,361,4003,634,099,000143%14.52-4.22%14.990.16%14.750.56%14.280.88%1.23%
2021-01-1415.3615.6514.8015.30-0.20%0.96%8.09%158,616,7002,403,846,000103%15.16-1.29%14.961.53%14.671.72%14.161.37%1.23%
2021-01-1314.6015.7514.6015.335.36%-0.15%9.78%251,586,6003,862,500,000175%15.358.33%14.743.76%14.422.91%13.962.59%1.12%
2021-01-1214.1914.5513.7314.551.82%2.67%6.89%161,915,9002,294,613,000118%14.17-2.22%14.200.93%14.010.90%13.610.82%0.89%
2021-01-1113.8515.1213.7714.293.48%-1.40%5.84%255,336,4003,700,569,000200%14.496.18%14.073.03%13.892.42%13.501.99%0.90%
2021-01-0814.1514.2413.3213.81-1.00%1.18%4.33%123,702,2001,688,419,000101%13.65-0.95%13.660.47%13.560.79%13.240.63%0.79%
2021-01-0713.3514.0013.2913.953.26%1.23%6.05%187,454,9002,583,173,000159%13.782.32%13.601.29%13.451.79%13.151.42%0.75%
2021-01-0613.6113.7513.2113.51-0.37%0.31%4.16%112,072,5001,509,348,00099%13.470.21%13.420.99%13.221.34%12.970.97%0.57%
2021-01-0513.2913.7913.1313.560.82%0.89%5.56%131,889,2001,772,621,000118%13.440.52%13.291.85%13.040.76%12.850.75%0.40%
2021-01-0413.0113.6313.0013.452.75%0.60%5.49%145,668,6001,947,595,000135%13.372.71%13.052.63%12.940.85%12.750.91%0.26%
2020-12-3112.7313.2012.6813.094.05%0.56%3.60%114,763,2001,493,816,000108%13.023.61%12.720.09%12.830.49%12.640.80%0.08%
2020-12-3012.3212.8312.2812.582.28%0.14%0.36%88,759,9001,115,121,00080%12.560.37%12.70-1.06%12.770.40%12.540.35%-0.11%
2020-12-2913.0813.0812.2812.30-5.75%-1.73%-1.53%106,446,0001,332,409,00098%12.52-3.86%12.84-0.50%12.720.56%12.490.29%-0.27%
2020-12-2813.1713.3112.8213.05-1.58%0.24%4.78%102,584,4001,335,534,000104%13.020.52%12.901.65%12.650.71%12.460.88%-0.43%
2020-12-2512.5813.3912.3113.264.82%2.38%7.40%144,061,8001,865,895,000151%12.951.92%12.702.35%12.561.04%12.350.91%-0.68%
2020-12-2412.5712.9612.5012.650.24%-0.46%3.39%94,650,2001,202,788,00098%12.712.47%12.400.49%12.430.98%12.240.21%-0.91%
2020-12-2311.8312.9111.8012.626.77%1.76%3.37%130,831,4001,622,578,000135%12.402.13%12.34-0.11%12.310.70%12.21-0.35%-1.07%
2020-12-2212.4812.5211.7611.82-6.19%-2.66%-3.53%108,438,5001,316,715,000112%12.14-2.91%12.360.24%12.230.21%12.25-0.71%-1.14%
2020-12-2112.3912.7312.2812.601.29%0.74%2.11%87,285,7001,091,651,00095%12.510.47%12.331.27%12.201.10%12.34-0.72%-1.05%
2020-12-1812.2912.7812.2112.440.65%-0.07%0.08%115,021,8001,431,907,000123%12.452.96%12.171.73%12.070.50%12.43-0.88%-0.93%
2020-12-1711.6812.4511.5312.365.19%2.22%-1.44%122,848,9001,485,412,000125%12.092.07%11.971.24%12.01-0.56%12.54-1.08%-0.81%
2020-12-1611.8612.0511.6711.75-0.93%-0.81%-7.31%65,403,700774,779,00064%11.850.21%11.82-1.55%12.07-1.69%12.68-1.27%-0.68%
2020-12-1511.8411.9811.7111.86-1.17%0.33%-7.63%51,076,400603,774,00046%11.820.21%12.01-1.31%12.28-1.51%12.84-1.31%-0.49%
2020-12-1411.9012.0011.6112.000.00%1.73%-7.77%75,361,600888,978,00060%11.80-3.17%12.17-2.38%12.47-2.14%13.01-1.57%-0.30%